Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Growth Equity ETF SPDR (NY: SYG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 110.85 110.85 109.90 110.58 1,122 +0.22(+0.20%)
Nov 27, 2020 110.64 110.64 110.36 110.36 200 +0.73(+0.66%)
Nov 25, 2020 109.44 109.65 109.44 109.63 5,106 +0.65(+0.60%)
Nov 24, 2020 108.53 109.00 108.03 108.98 15,883 +0.91(+0.84%)
Nov 23, 2020 107.97 108.07 107.70 108.07 1,692 -0.10(-0.09%)
Nov 20, 2020 108.74 108.83 108.17 108.17 20,525 -0.30(-0.28%)
Nov 19, 2020 108.56 108.56 108.47 108.47 10,215 +0.60(+0.56%)
Nov 18, 2020 108.60 108.60 107.87 107.87 2,413 -1.01(-0.93%)
Nov 17, 2020 109.01 109.01 108.87 108.88 478 -0.14(-0.13%)
Nov 16, 2020 109.03 109.03 109.03 109.03 139 +0.26(+0.24%)
Nov 13, 2020 108.51 108.77 108.51 108.77 1,001 +0.72(+0.67%)
Nov 12, 2020 108.74 109.28 107.87 108.05 16,426 -0.59(-0.54%)
Nov 11, 2020 108.76 108.76 108.63 108.63 538 +2.36(+2.22%)
Nov 10, 2020 106.27 106.27 106.27 106.27 690 -1.21(-1.12%)
Nov 09, 2020 110.71 110.71 107.48 107.48 346 -3.97(-3.57%)
Nov 06, 2020 110.54 111.45 110.54 111.45 400 -0.06(-0.06%)
Nov 05, 2020 111.36 111.78 111.34 111.52 6,005 +2.19(+2.00%)
Nov 04, 2020 108.99 109.33 108.99 109.33 356 +4.73(+4.53%)
Nov 03, 2020 103.81 104.74 103.81 104.59 25,322 +1.60(+1.55%)
Nov 02, 2020 103.45 103.61 102.99 102.99 1,340 +0.54(+0.53%)
Oct 30, 2020 102.45 102.45 102.45 102.45 100 -3.04(-2.89%)
Oct 29, 2020 104.94 105.49 104.77 105.49 13,919 +1.49(+1.44%)
Oct 28, 2020 104.76 104.76 104.00 104.00 268 -3.62(-3.37%)
Oct 27, 2020 107.62 107.67 107.47 107.63 16,098 +0.38(+0.36%)
Oct 26, 2020 107.00 107.24 107.00 107.24 614 -1.69(-1.55%)
Oct 23, 2020 108.93 108.93 108.93 108.93 100 +0.18(+0.17%)
Oct 22, 2020 109.45 109.45 108.75 108.75 407 -0.71(-0.65%)
Oct 21, 2020 109.73 109.78 109.46 109.46 688 -0.28(-0.25%)
Oct 20, 2020 109.73 109.73 109.73 109.73 2 +0.28(+0.26%)
Oct 19, 2020 110.98 110.98 109.45 109.45 10,452 -1.86(-1.67%)
Oct 16, 2020 112.04 112.07 111.31 111.31 400 -0.06(-0.05%)
Oct 15, 2020 111.36 111.36 111.36 111.36 117 -0.85(-0.76%)
Oct 14, 2020 112.21 112.21 112.21 112.21 151 -1.09(-0.96%)
Oct 13, 2020 113.31 113.31 113.31 113.31 0 +0.27(+0.24%)
Oct 12, 2020 111.93 113.74 111.93 113.04 1,212 +2.58(+2.34%)
Oct 09, 2020 110.48 110.48 110.46 110.46 100 +1.38(+1.27%)
Oct 08, 2020 109.08 109.08 109.08 109.08 2 +0.13(+0.12%)
Oct 07, 2020 108.95 108.95 108.95 108.95 203 +1.93(+1.81%)
Oct 06, 2020 108.51 108.51 107.02 107.02 420 -1.74(-1.60%)
Oct 05, 2020 107.75 108.76 107.75 108.76 527 +2.06(+1.93%)
Oct 02, 2020 106.70 106.70 106.70 106.70 100 -1.84(-1.70%)
Oct 01, 2020 108.54 108.54 108.54 108.54 32 +0.83(+0.77%)
Sep 30, 2020 107.36 107.71 107.36 107.71 524 +1.01(+0.94%)
Sep 29, 2020 106.71 106.71 106.71 106.71 245 -0.19(-0.18%)
Sep 28, 2020 106.98 106.98 106.79 106.89 582 +1.36(+1.29%)
Sep 25, 2020 104.31 105.54 104.31 105.54 901 +2.20(+2.13%)
Sep 24, 2020 102.02 103.82 102.02 103.34 4,220 +0.34(+0.33%)
Sep 23, 2020 105.37 105.37 103.00 103.00 844 -2.61(-2.47%)
Sep 22, 2020 103.78 105.63 103.62 105.61 4,800 +1.90(+1.84%)
Sep 21, 2020 102.23 103.70 102.23 103.70 580 +0.40(+0.39%)
Sep 18, 2020 102.63 103.30 102.22 103.30 801 -0.62(-0.60%)
Sep 17, 2020 104.42 104.42 103.67 103.92 586 -1.15(-1.10%)
Sep 16, 2020 106.38 106.43 105.07 105.07 926 -1.54(-1.44%)
Sep 15, 2020 106.75 106.85 106.61 106.61 539 +1.08(+1.03%)
Sep 14, 2020 105.41 106.14 105.41 105.52 1,290 +1.56(+1.50%)
Sep 11, 2020 104.09 104.09 103.89 103.97 701 -0.59(-0.56%)
Sep 10, 2020 107.78 107.78 104.56 104.56 1,162 -2.24(-2.10%)
Sep 09, 2020 105.04 107.18 104.94 106.80 3,515 +3.32(+3.21%)
Sep 08, 2020 104.97 105.01 103.48 103.48 1,321 -3.61(-3.37%)
Sep 04, 2020 108.54 108.54 104.51 107.09 4,610 -1.75(-1.61%)
Sep 03, 2020 112.24 112.24 107.92 108.84 3,041 -5.29(-4.63%)
Sep 02, 2020 113.66 114.13 112.72 114.13 2,429 +1.43(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.